Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.38 | 21.58 | 21.24 | 21.44 | 1,661,327 | -0.25(-1.17%) |
Mar 30, 2015 | 21.70 | 21.79 | 21.47 | 21.69 | 1,663,482 | +0.04(+0.18%) |
Mar 27, 2015 | 21.83 | 21.84 | 21.34 | 21.65 | 2,017,411 | -0.24(-1.12%) |
Mar 26, 2015 | 22.26 | 22.48 | 21.81 | 21.90 | 1,913,738 | -0.19(-0.87%) |
Mar 25, 2015 | 22.02 | 22.21 | 21.92 | 22.09 | 2,741,737 | +0.35(+1.62%) |
Mar 24, 2015 | 21.86 | 21.90 | 21.50 | 21.73 | 1,901,723 | -0.04(-0.18%) |
Mar 23, 2015 | 21.80 | 21.92 | 21.71 | 21.77 | 1,555,293 | +0.28(+1.28%) |
Mar 20, 2015 | 21.17 | 21.53 | 21.04 | 21.50 | 2,300,148 | +0.70(+3.35%) |
Mar 19, 2015 | 20.81 | 20.92 | 20.55 | 20.80 | 2,572,821 | -0.58(-2.72%) |
Mar 18, 2015 | 20.52 | 21.48 | 20.38 | 21.38 | 2,306,646 | +0.81(+3.95%) |
Mar 17, 2015 | 20.77 | 20.77 | 20.33 | 20.57 | 2,845,089 | +0.03(+0.15%) |
Mar 16, 2015 | 20.53 | 20.59 | 20.28 | 20.54 | 2,255,493 | -0.05(-0.26%) |
Mar 13, 2015 | 20.88 | 20.88 | 20.29 | 20.59 | 3,339,440 | -0.64(-2.99%) |
Mar 12, 2015 | 21.49 | 21.50 | 21.12 | 21.23 | 2,157,822 | +0.16(+0.76%) |
Mar 11, 2015 | 21.17 | 21.20 | 20.79 | 21.07 | 2,540,750 | +0.06(+0.29%) |
Mar 10, 2015 | 21.46 | 21.64 | 21.01 | 21.01 | 3,300,038 | -1.11(-5.02%) |
Mar 09, 2015 | 21.87 | 22.26 | 21.64 | 22.12 | 2,919,921 | +0.46(+2.12%) |
Mar 06, 2015 | 21.49 | 21.83 | 21.49 | 21.66 | 3,787,877 | -0.24(-1.08%) |
Mar 05, 2015 | 21.67 | 21.96 | 21.62 | 21.90 | 1,789,019 | +0.13(+0.60%) |
Mar 04, 2015 | 21.74 | 22.05 | 21.44 | 21.77 | 2,733,865 | -0.28(-1.28%) |
Mar 03, 2015 | 21.90 | 22.21 | 21.80 | 22.05 | 2,501,668 | +0.15(+0.70%) |
Mar 02, 2015 | 21.67 | 21.92 | 21.56 | 21.90 | 3,208,570 | +0.04(+0.18%) |
Feb 27, 2015 | 21.81 | 22.02 | 21.79 | 21.86 | 2,170,131 | +0.04(+0.18%) |
Feb 26, 2015 | 21.78 | 21.86 | 21.61 | 21.82 | 1,973,460 | -0.13(-0.59%) |
Feb 25, 2015 | 21.83 | 22.04 | 21.56 | 21.95 | 2,606,923 | -0.05(-0.24%) |
Feb 24, 2015 | 21.70 | 22.02 | 21.55 | 22.00 | 2,213,581 | +0.56(+2.61%) |
Feb 23, 2015 | 21.79 | 21.79 | 21.34 | 21.44 | 3,615,406 | -0.83(-3.75%) |
Feb 20, 2015 | 21.91 | 22.36 | 21.67 | 22.28 | 3,325,587 | -0.02(-0.10%) |
Feb 19, 2015 | 22.55 | 22.59 | 22.18 | 22.30 | 5,805,059 | -1.11(-4.74%) |
Feb 18, 2015 | 23.14 | 23.50 | 23.05 | 23.41 | 4,719,702 | +0.23(+0.99%) |
Feb 17, 2015 | 23.72 | 23.72 | 22.89 | 23.18 | 4,767,172 | -0.35(-1.50%) |
Feb 13, 2015 | 23.71 | 23.53 | 23.53 | 23.53 | 3,247,226 | +0.20(+0.85%) |
Feb 12, 2015 | 23.37 | 23.69 | 23.15 | 23.33 | 2,769,333 | +0.51(+2.21%) |
Feb 11, 2015 | 22.64 | 22.91 | 22.35 | 22.83 | 2,329,018 | -0.05(-0.23%) |
Feb 10, 2015 | 23.33 | 23.37 | 22.65 | 22.88 | 2,959,922 | -0.70(-2.99%) |
Feb 09, 2015 | 22.94 | 23.73 | 22.93 | 23.59 | 5,619,677 | +0.77(+3.35%) |
Feb 06, 2015 | 23.13 | 23.41 | 22.73 | 22.82 | 2,744,045 | -0.53(-2.26%) |
Feb 05, 2015 | 23.12 | 23.40 | 22.90 | 23.35 | 2,900,427 | +0.67(+2.97%) |
Feb 04, 2015 | 23.29 | 23.29 | 22.52 | 22.68 | 5,309,812 | -1.17(-4.91%) |
Feb 03, 2015 | 23.28 | 24.05 | 23.24 | 23.85 | 4,685,202 | +1.44(+6.42%) |
Feb 02, 2015 | 22.19 | 22.48 | 21.96 | 22.41 | 3,099,558 | +0.79(+3.65%) |
Jan 30, 2015 | 21.18 | 21.96 | 21.11 | 21.62 | 2,408,932 | +0.58(+2.77%) |
Jan 29, 2015 | 21.44 | 21.47 | 20.80 | 21.04 | 3,717,224 | -0.60(-2.79%) |
Jan 28, 2015 | 22.46 | 22.46 | 21.56 | 21.64 | 3,683,418 | -0.95(-4.20%) |
Jan 27, 2015 | 22.25 | 22.63 | 22.19 | 22.59 | 3,787,145 | +0.54(+2.47%) |
Jan 26, 2015 | 21.67 | 22.12 | 21.60 | 22.05 | 2,838,566 | +0.58(+2.71%) |
Jan 23, 2015 | 21.30 | 21.69 | 21.18 | 21.47 | 2,673,748 | -0.55(-2.50%) |
Jan 22, 2015 | 21.84 | 22.16 | 21.60 | 22.02 | 3,276,229 | +0.38(+1.73%) |
Jan 21, 2015 | 21.34 | 21.78 | 21.23 | 21.64 | 2,477,058 | +0.51(+2.43%) |
Jan 20, 2015 | 21.66 | 21.70 | 20.89 | 21.13 | 3,878,917 | -0.09(-0.43%) |
Jan 16, 2015 | 20.83 | 21.29 | 20.83 | 21.22 | 4,433,290 | +0.60(+2.90%) |
Jan 15, 2015 | 21.27 | 21.35 | 20.62 | 20.62 | 3,215,861 | +0.04(+0.19%) |
Jan 14, 2015 | 20.26 | 20.63 | 20.12 | 20.59 | 2,075,251 | +0.11(+0.52%) |
Jan 13, 2015 | 20.56 | 20.81 | 20.29 | 20.48 | 2,185,844 | -0.08(-0.37%) |
Jan 12, 2015 | 20.80 | 20.84 | 20.24 | 20.56 | 3,288,026 | -0.81(-3.80%) |
Jan 09, 2015 | 21.68 | 21.69 | 21.15 | 21.37 | 1,760,814 | -0.34(-1.59%) |
Jan 08, 2015 | 21.40 | 21.82 | 21.25 | 21.71 | 2,949,314 | +0.34(+1.58%) |
Jan 07, 2015 | 21.61 | 21.68 | 21.14 | 21.37 | 2,276,211 | -0.27(-1.24%) |
Jan 06, 2015 | 21.81 | 22.16 | 21.48 | 21.64 | 1,970,244 | -0.07(-0.32%) |
Jan 05, 2015 | 22.09 | 22.14 | 21.44 | 21.71 | 2,553,922 | -1.19(-5.18%) |
Jan 02, 2015 | 22.86 | 23.04 | 22.58 | 22.90 | 1,896,253 | -0.23(-0.99%) |
Dec 31, 2014 | 23.33 | 23.13 | 23.13 | 23.13 | 1,470,525 | -0.23(-0.98%) |
Dec 30, 2014 | 22.74 | 23.49 | 22.72 | 23.36 | 2,124,261 | +0.11(+0.49%) |
Dec 29, 2014 | 23.01 | 23.33 | 22.91 | 23.24 | 1,881,716 | -0.01(-0.03%) |
Dec 26, 2014 | 23.03 | 23.33 | 22.83 | 23.25 | 1,342,268 | +0.41(+1.78%) |
Dec 24, 2014 | 23.02 | 22.84 | 22.84 | 22.84 | 775,363 | -0.25(-1.09%) |
Dec 23, 2014 | 23.09 | 23.21 | 22.90 | 23.10 | 1,842,377 | +0.31(+1.38%) |
Dec 22, 2014 | 23.65 | 23.69 | 22.58 | 22.78 | 3,543,601 | -0.76(-3.22%) |
Dec 19, 2014 | 22.87 | 23.67 | 22.82 | 23.54 | 3,133,001 | +0.31(+1.35%) |
Dec 18, 2014 | 23.18 | 23.43 | 23.00 | 23.23 | 3,215,199 | +0.23(+1.00%) |
Dec 17, 2014 | 22.55 | 23.27 | 22.41 | 23.00 | 3,540,730 | +0.66(+2.95%) |
Dec 16, 2014 | 22.10 | 22.71 | 21.98 | 22.34 | 4,459,086 | +0.77(+3.55%) |
Dec 15, 2014 | 22.23 | 22.41 | 21.57 | 21.57 | 2,324,103 | -0.43(-1.95%) |
Dec 12, 2014 | 22.53 | 22.61 | 21.96 | 22.00 | 3,138,993 | -1.11(-4.80%) |
Dec 11, 2014 | 23.04 | 23.46 | 23.00 | 23.11 | 2,526,516 | +0.07(+0.30%) |
Dec 10, 2014 | 23.43 | 23.43 | 22.94 | 23.04 | 3,430,329 | -0.65(-2.75%) |
Dec 09, 2014 | 23.14 | 24.07 | 23.08 | 23.69 | 2,755,799 | +0.32(+1.38%) |
Dec 08, 2014 | 23.72 | 23.84 | 23.34 | 23.37 | 2,841,697 | -0.87(-3.57%) |
Dec 05, 2014 | 24.17 | 24.49 | 24.12 | 24.24 | 2,062,733 | -0.36(-1.46%) |
Dec 04, 2014 | 24.49 | 24.76 | 24.42 | 24.60 | 1,979,408 | -0.31(-1.26%) |
Dec 03, 2014 | 24.48 | 25.11 | 24.42 | 24.91 | 3,086,680 | +0.29(+1.18%) |
Dec 02, 2014 | 24.98 | 25.00 | 24.59 | 24.62 | 3,917,603 | -0.09(-0.37%) |
Dec 01, 2014 | 25.22 | 25.42 | 24.65 | 24.71 | 4,975,378 | -0.50(-1.97%) |
Nov 28, 2014 | 25.59 | 25.64 | 25.10 | 25.21 | 1,636,793 | -2.30(-8.35%) |
Nov 26, 2014 | 27.68 | 27.51 | 27.51 | 27.51 | 2,961,689 | -0.05(-0.19%) |
Nov 25, 2014 | 27.52 | 27.78 | 27.27 | 27.56 | 3,342,324 | +0.12(+0.45%) |
Nov 24, 2014 | 27.75 | 27.86 | 27.30 | 27.44 | 1,698,493 | -0.44(-1.59%) |
Nov 21, 2014 | 27.85 | 28.19 | 27.62 | 27.88 | 2,202,797 | +0.49(+1.80%) |
Nov 20, 2014 | 26.96 | 27.40 | 26.94 | 27.39 | 1,276,565 | +0.37(+1.38%) |
Nov 19, 2014 | 27.40 | 27.50 | 26.90 | 27.02 | 2,802,169 | -0.64(-2.31%) |
Nov 18, 2014 | 28.00 | 28.03 | 27.60 | 27.65 | 2,692,207 | +0.12(+0.44%) |
Nov 17, 2014 | 27.75 | 27.78 | 27.46 | 27.53 | 2,031,778 | -0.46(-1.65%) |
Nov 14, 2014 | 27.69 | 28.03 | 27.50 | 28.00 | 1,899,877 | +0.39(+1.40%) |
Nov 13, 2014 | 27.62 | 27.96 | 27.36 | 27.61 | 3,137,106 | -0.09(-0.33%) |
Nov 12, 2014 | 27.82 | 28.11 | 27.59 | 27.70 | 1,739,009 | -0.50(-1.78%) |
Nov 11, 2014 | 28.04 | 28.24 | 27.91 | 28.20 | 2,113,724 | +0.30(+1.06%) |
Nov 10, 2014 | 28.25 | 28.38 | 27.84 | 27.91 | 1,697,235 | -0.31(-1.10%) |
Nov 07, 2014 | 27.78 | 28.41 | 27.78 | 28.22 | 3,133,905 | +0.27(+0.95%) |
Nov 06, 2014 | 28.24 | 28.37 | 27.77 | 27.95 | 3,383,141 | -1.25(-4.27%) |
Nov 05, 2014 | 28.65 | 29.43 | 28.65 | 29.20 | 3,273,076 | +0.49(+1.72%) |
Nov 04, 2014 | 29.26 | 29.27 | 28.46 | 28.70 | 3,033,433 | -0.94(-3.18%) |
Nov 03, 2014 | 29.74 | 29.90 | 29.51 | 29.64 | 3,457,689 | -0.46(-1.51%) |
Oct 31, 2014 | 29.67 | 30.10 | 29.45 | 30.10 | 1,804,798 | +0.43(+1.43%) |
Oct 30, 2014 | 29.43 | 29.80 | 29.42 | 29.67 | 2,197,478 | +0.10(+0.33%) |
Oct 29, 2014 | 29.90 | 29.98 | 29.40 | 29.58 | 1,872,204 | -0.55(-1.81%) |
Oct 28, 2014 | 29.68 | 30.16 | 29.55 | 30.12 | 1,479,259 | +0.73(+2.48%) |
Oct 27, 2014 | 29.33 | 29.49 | 29.63 | 29.39 | 2,112,028 | -0.24(-0.79%) |
Oct 24, 2014 | 29.31 | 29.74 | 29.23 | 29.63 | 1,554,892 | +0.00(+0.00%) |
Oct 23, 2014 | 29.23 | 29.69 | 29.17 | 29.63 | 2,309,071 | +0.90(+3.15%) |
Oct 22, 2014 | 28.91 | 29.34 | 28.67 | 28.73 | 2,956,996 | -0.62(-2.12%) |
Oct 21, 2014 | 29.08 | 29.36 | 28.97 | 29.35 | 1,910,614 | +0.53(+1.84%) |
Oct 20, 2014 | 28.79 | 28.90 | 28.52 | 28.82 | 2,069,340 | -0.11(-0.37%) |
Oct 17, 2014 | 29.39 | 29.51 | 28.64 | 28.92 | 4,963,447 | -0.69(-2.33%) |
Oct 16, 2014 | 28.94 | 29.96 | 28.89 | 29.61 | 3,661,188 | -0.39(-1.32%) |
Oct 15, 2014 | 29.67 | 30.15 | 29.31 | 30.01 | 3,218,860 | -0.05(-0.15%) |
Oct 14, 2014 | 30.62 | 31.02 | 29.76 | 30.05 | 6,468,916 | -0.55(-1.81%) |
Oct 13, 2014 | 31.14 | 31.50 | 30.57 | 30.61 | 2,864,350 | -0.24(-0.79%) |
Oct 10, 2014 | 30.88 | 31.25 | 30.45 | 30.85 | 2,858,953 | -0.17(-0.54%) |
Oct 09, 2014 | 31.75 | 31.77 | 30.97 | 31.02 | 1,713,008 | -0.81(-2.55%) |
Oct 08, 2014 | 31.80 | 31.85 | 30.93 | 31.83 | 2,081,101 | +0.08(+0.26%) |
Oct 07, 2014 | 32.14 | 32.22 | 31.73 | 31.75 | 1,509,778 | -0.24(-0.74%) |
Oct 06, 2014 | 32.32 | 32.35 | 31.62 | 31.98 | 2,688,596 | +0.14(+0.43%) |
Oct 03, 2014 | 32.66 | 32.67 | 31.83 | 31.85 | 3,492,678 | -1.05(-3.19%) |
Oct 02, 2014 | 33.43 | 33.43 | 32.44 | 32.89 | 2,466,171 | -0.52(-1.57%) |
Oct 01, 2014 | 34.00 | 34.15 | 33.19 | 33.42 | 2,955,811 | -1.17(-3.38%) |
Sep 30, 2014 | 34.60 | 34.85 | 34.36 | 34.59 | 1,987,326 | +0.01(+0.02%) |
Sep 29, 2014 | 34.60 | 34.76 | 34.34 | 34.58 | 1,536,278 | -0.27(-0.78%) |
Sep 26, 2014 | 34.74 | 35.07 | 34.46 | 34.85 | 2,302,305 | +0.43(+1.24%) |
Sep 25, 2014 | 34.66 | 34.78 | 34.31 | 34.43 | 2,102,365 | -0.59(-1.69%) |
Sep 24, 2014 | 34.81 | 35.07 | 34.37 | 35.02 | 1,235,039 | +0.42(+1.21%) |
Sep 23, 2014 | 34.56 | 34.84 | 34.56 | 34.60 | 1,261,599 | -0.42(-1.19%) |
Sep 22, 2014 | 35.32 | 35.32 | 34.76 | 35.02 | 1,253,808 | -0.33(-0.92%) |
Sep 19, 2014 | 35.42 | 35.73 | 35.23 | 35.35 | 1,296,323 | -0.30(-0.85%) |
Sep 18, 2014 | 35.43 | 35.70 | 35.40 | 35.65 | 1,834,813 | +0.30(+0.86%) |
Sep 17, 2014 | 35.22 | 35.67 | 35.19 | 35.35 | 2,378,423 | +0.22(+0.63%) |
Sep 16, 2014 | 34.79 | 35.36 | 34.78 | 35.13 | 1,548,140 | +0.28(+0.81%) |
Sep 15, 2014 | 34.46 | 35.07 | 34.46 | 34.85 | 2,108,340 | +0.05(+0.13%) |
Sep 12, 2014 | 34.47 | 35.11 | 34.41 | 34.80 | 1,592,489 | +0.10(+0.28%) |
Sep 11, 2014 | 34.28 | 34.86 | 34.24 | 34.70 | 3,019,642 | +0.81(+2.40%) |
Sep 10, 2014 | 33.84 | 33.89 | 33.51 | 33.89 | 1,507,254 | +0.02(+0.07%) |
Sep 09, 2014 | 33.71 | 34.04 | 33.62 | 33.87 | 1,228,339 | +0.06(+0.18%) |
Sep 08, 2014 | 33.91 | 34.11 | 33.71 | 33.80 | 1,746,233 | -0.54(-1.57%) |
Sep 05, 2014 | 34.12 | 34.50 | 34.06 | 34.34 | 1,385,018 | +0.18(+0.53%) |
Sep 04, 2014 | 34.18 | 34.50 | 34.14 | 34.16 | 1,163,949 | -0.10(-0.29%) |
Sep 03, 2014 | 34.50 | 34.50 | 34.18 | 34.26 | 1,456,940 | +0.24(+0.71%) |
Sep 02, 2014 | 34.35 | 34.35 | 33.88 | 34.02 | 1,430,501 | +0.38(+1.13%) |
Aug 29, 2014 | 33.40 | 33.64 | 33.64 | 33.64 | 962,832 | +0.30(+0.91%) |
Aug 28, 2014 | 33.49 | 33.59 | 33.21 | 33.33 | 387,505 | -0.62(-1.81%) |
Aug 27, 2014 | 33.68 | 34.03 | 33.58 | 33.95 | 589,830 | +0.33(+0.97%) |
Aug 26, 2014 | 33.43 | 33.87 | 33.43 | 33.62 | 413,091 | +0.11(+0.32%) |
Aug 25, 2014 | 33.42 | 33.60 | 33.27 | 33.52 | 551,490 | +0.56(+1.71%) |
Aug 22, 2014 | 32.92 | 32.99 | 32.60 | 32.95 | 1,181,999 | -0.15(-0.46%) |
Aug 21, 2014 | 32.83 | 33.16 | 32.75 | 33.11 | 674,436 | +0.27(+0.83%) |
Aug 20, 2014 | 32.62 | 32.87 | 32.56 | 32.83 | 882,732 | +0.02(+0.05%) |
Aug 19, 2014 | 32.72 | 32.97 | 32.70 | 32.82 | 849,758 | -0.16(-0.48%) |
Aug 18, 2014 | 32.98 | 33.02 | 32.80 | 32.98 | 711,934 | +0.33(+1.02%) |
Aug 15, 2014 | 32.72 | 32.83 | 32.35 | 32.64 | 774,624 | +0.13(+0.40%) |
Aug 14, 2014 | 33.08 | 33.08 | 32.46 | 32.51 | 764,832 | -0.27(-0.83%) |
Aug 13, 2014 | 32.67 | 32.83 | 32.65 | 32.79 | 1,118,782 | +0.17(+0.51%) |
Aug 12, 2014 | 32.48 | 32.66 | 32.35 | 32.62 | 652,045 | -0.14(-0.42%) |
Aug 11, 2014 | 32.55 | 32.87 | 32.55 | 32.76 | 901,467 | -0.17(-0.51%) |
Aug 08, 2014 | 32.36 | 32.84 | 32.27 | 32.92 | 1,397,759 | +1.01(+3.16%) |
Aug 07, 2014 | 32.39 | 32.47 | 31.80 | 31.91 | 1,281,811 | -0.74(-2.28%) |
Aug 06, 2014 | 32.32 | 32.85 | 32.28 | 32.66 | 1,139,727 | -0.02(-0.05%) |
Aug 05, 2014 | 32.86 | 32.96 | 32.48 | 32.67 | 1,018,682 | -0.33(-0.99%) |
Aug 04, 2014 | 32.55 | 33.05 | 32.51 | 33.00 | 1,180,006 | +0.40(+1.23%) |
Aug 01, 2014 | 32.78 | 32.98 | 32.32 | 32.60 | 1,524,906 | -0.03(-0.09%) |
Jul 31, 2014 | 32.91 | 33.05 | 32.57 | 32.63 | 2,490,512 | -1.41(-4.15%) |
Jul 30, 2014 | 34.17 | 34.22 | 33.73 | 34.04 | 1,039,704 | +0.15(+0.45%) |
Jul 29, 2014 | 33.99 | 34.17 | 33.84 | 33.89 | 957,892 | +0.10(+0.29%) |
Jul 28, 2014 | 34.03 | 34.09 | 33.54 | 33.79 | 826,548 | -0.23(-0.67%) |
Jul 25, 2014 | 34.16 | 34.23 | 33.97 | 34.02 | 918,145 | -0.33(-0.97%) |
Jul 24, 2014 | 34.36 | 34.50 | 34.22 | 34.35 | 884,505 | +0.11(+0.31%) |
Jul 23, 2014 | 34.25 | 34.34 | 34.12 | 34.25 | 529,413 | -0.20(-0.57%) |
Jul 22, 2014 | 34.18 | 34.56 | 34.15 | 34.44 | 755,308 | +0.58(+1.70%) |
Jul 21, 2014 | 33.86 | 34.03 | 33.72 | 33.87 | 859,054 | -0.39(-1.13%) |
Jul 18, 2014 | 34.07 | 34.29 | 33.97 | 34.25 | 1,128,601 | +0.39(+1.14%) |
Jul 17, 2014 | 34.15 | 34.29 | 33.74 | 33.87 | 1,882,419 | -0.68(-1.98%) |
Jul 16, 2014 | 34.52 | 34.81 | 34.31 | 34.55 | 1,023,317 | +0.30(+0.89%) |
Jul 15, 2014 | 34.30 | 34.56 | 33.90 | 34.25 | 1,625,634 | -0.30(-0.86%) |
Jul 14, 2014 | 35.73 | 35.79 | 34.44 | 34.54 | 3,281,258 | -1.72(-4.73%) |
Jul 11, 2014 | 35.16 | 36.79 | 34.91 | 36.26 | 4,389,043 | +0.91(+2.58%) |
Jul 10, 2014 | 34.84 | 35.62 | 34.80 | 35.35 | 1,343,543 | -0.29(-0.81%) |
Jul 09, 2014 | 35.81 | 35.88 | 35.37 | 35.63 | 960,042 | -0.21(-0.59%) |
Jul 08, 2014 | 35.61 | 35.95 | 35.58 | 35.85 | 1,142,063 | -0.47(-1.30%) |
Jul 07, 2014 | 36.38 | 36.60 | 36.28 | 36.32 | 1,100,308 | +0.05(+0.13%) |
Jul 03, 2014 | 36.38 | 36.27 | 36.27 | 36.27 | 798,080 | +0.46(+1.29%) |
Jul 02, 2014 | 35.61 | 35.99 | 35.61 | 35.81 | 902,010 | +0.20(+0.55%) |
Jul 01, 2014 | 35.82 | 35.94 | 35.61 | 35.61 | 1,161,796 | -0.19(-0.53%) |
Jun 30, 2014 | 35.65 | 35.86 | 35.55 | 35.80 | 1,059,657 | +0.15(+0.43%) |
Jun 27, 2014 | 35.58 | 35.73 | 35.42 | 35.65 | 1,076,440 | +0.20(+0.56%) |
Jun 26, 2014 | 35.15 | 35.53 | 34.94 | 35.45 | 995,912 | +0.15(+0.43%) |
Jun 25, 2014 | 35.26 | 35.41 | 35.11 | 35.30 | 1,056,613 | +0.04(+0.11%) |
Jun 24, 2014 | 35.41 | 35.73 | 35.19 | 35.26 | 1,527,193 | -0.11(-0.30%) |
Jun 23, 2014 | 35.14 | 35.40 | 35.03 | 35.37 | 1,145,798 | +0.20(+0.58%) |
Jun 20, 2014 | 35.16 | 35.36 | 35.10 | 35.16 | 1,099,504 | -0.39(-1.11%) |
Jun 19, 2014 | 35.51 | 35.64 | 35.25 | 35.56 | 1,073,797 | +0.14(+0.41%) |
Jun 18, 2014 | 35.07 | 35.41 | 35.00 | 35.41 | 760,901 | +0.26(+0.73%) |
Jun 17, 2014 | 34.86 | 35.19 | 34.68 | 35.16 | 1,100,657 | +0.35(+1.00%) |
Jun 16, 2014 | 35.00 | 35.05 | 34.66 | 34.81 | 778,548 | -0.09(-0.26%) |
Jun 13, 2014 | 34.99 | 35.00 | 34.72 | 34.90 | 553,540 | +0.13(+0.37%) |
Jun 12, 2014 | 34.71 | 34.93 | 34.63 | 34.77 | 1,013,965 | -0.05(-0.15%) |
Jun 11, 2014 | 34.41 | 34.92 | 34.38 | 34.82 | 1,453,017 | +0.43(+1.26%) |
Jun 10, 2014 | 35.29 | 35.52 | 34.10 | 34.39 | 3,516,627 | -0.91(-2.58%) |
Jun 06, 2014 | 34.63 | 35.30 | 34.63 | 35.30 | 1,248,913 | +0.85(+2.47%) |
Jun 05, 2014 | 34.26 | 34.50 | 34.02 | 34.45 | 1,407,441 | +0.36(+1.07%) |
Jun 04, 2014 | 34.12 | 34.28 | 34.06 | 34.09 | 1,049,781 | -0.14(-0.40%) |
Jun 03, 2014 | 34.15 | 34.23 | 34.03 | 34.22 | 900,373 | +0.28(+0.83%) |
Jun 02, 2014 | 33.94 | 34.06 | 33.77 | 33.94 | 1,066,584 | -0.11(-0.33%) |
May 30, 2014 | 34.06 | 34.17 | 33.90 | 34.06 | 1,501,539 | +0.15(+0.45%) |
May 29, 2014 | 33.74 | 33.93 | 33.64 | 33.90 | 1,119,637 | +0.36(+1.09%) |
May 28, 2014 | 33.65 | 33.75 | 33.41 | 33.54 | 1,082,770 | -0.21(-0.63%) |
May 27, 2014 | 33.72 | 33.77 | 33.42 | 33.75 | 1,554,172 | +0.45(+1.35%) |
May 23, 2014 | 33.02 | 33.30 | 33.30 | 33.30 | 1,131,009 | +0.56(+1.72%) |
May 22, 2014 | 32.68 | 32.84 | 32.66 | 32.74 | 2,121,088 | +0.05(+0.16%) |
May 21, 2014 | 32.69 | 32.77 | 32.48 | 32.69 | 1,215,982 | +0.38(+1.18%) |
May 20, 2014 | 32.32 | 32.55 | 32.19 | 32.31 | 1,145,401 | -0.27(-0.82%) |
May 19, 2014 | 32.26 | 32.78 | 32.21 | 32.57 | 764,843 | +0.30(+0.94%) |
May 16, 2014 | 32.22 | 32.27 | 31.63 | 32.27 | 1,653,204 | +0.19(+0.58%) |
May 15, 2014 | 32.51 | 32.53 | 31.77 | 32.08 | 2,398,919 | -0.69(-2.10%) |
May 14, 2014 | 32.84 | 33.15 | 32.65 | 32.77 | 1,531,317 | -0.22(-0.68%) |
May 13, 2014 | 33.01 | 33.09 | 32.85 | 33.00 | 1,231,001 | -0.34(-1.01%) |
May 12, 2014 | 33.41 | 33.63 | 33.28 | 33.33 | 1,132,352 | +0.17(+0.52%) |
May 09, 2014 | 33.15 | 33.24 | 32.99 | 33.16 | 990,624 | -0.52(-1.53%) |
May 08, 2014 | 33.78 | 34.00 | 33.61 | 33.68 | 653,960 | -0.19(-0.55%) |
May 07, 2014 | 33.57 | 33.88 | 33.41 | 33.87 | 1,216,747 | +0.55(+1.66%) |
May 06, 2014 | 33.13 | 33.50 | 32.98 | 33.31 | 1,279,545 | +0.16(+0.47%) |
May 05, 2014 | 33.06 | 33.23 | 32.74 | 33.15 | 3,939,819 | -0.19(-0.56%) |
May 02, 2014 | 33.51 | 33.91 | 33.01 | 33.34 | 2,234,848 | +0.52(+1.60%) |
May 01, 2014 | 32.95 | 33.03 | 32.69 | 32.82 | 2,687,149 | -0.16(-0.50%) |
Apr 30, 2014 | 34.32 | 34.32 | 32.86 | 32.98 | 3,749,235 | -1.03(-3.02%) |
Apr 29, 2014 | 34.03 | 34.33 | 34.01 | 34.01 | 1,474,750 | +0.16(+0.46%) |
Apr 28, 2014 | 33.84 | 34.05 | 33.69 | 33.85 | 1,243,701 | +0.18(+0.53%) |
Apr 25, 2014 | 33.70 | 33.85 | 33.51 | 33.67 | 867,799 | +0.02(+0.07%) |
Apr 24, 2014 | 33.80 | 33.81 | 33.44 | 33.65 | 787,507 | +0.01(+0.02%) |
Apr 23, 2014 | 33.66 | 33.75 | 33.51 | 33.64 | 539,082 | +0.02(+0.04%) |
Apr 22, 2014 | 33.51 | 33.69 | 33.40 | 33.63 | 1,257,156 | +0.20(+0.60%) |
Apr 21, 2014 | 33.46 | 33.54 | 33.28 | 33.42 | 804,427 | +0.04(+0.11%) |
Apr 17, 2014 | 33.39 | 33.39 | 33.39 | 33.39 | 1,355,189 | +0.00(+0.00%) |
Apr 16, 2014 | 33.32 | 33.48 | 33.22 | 33.39 | 1,255,112 | +0.07(+0.22%) |
Apr 15, 2014 | 33.46 | 33.57 | 32.81 | 33.31 | 970,886 | -0.19(-0.58%) |
Apr 14, 2014 | 33.24 | 33.51 | 33.19 | 33.51 | 1,438,097 | +0.46(+1.40%) |
Apr 11, 2014 | 33.13 | 33.22 | 32.94 | 33.04 | 869,871 | -0.06(-0.18%) |
Apr 10, 2014 | 33.46 | 33.49 | 33.05 | 33.10 | 5,052,927 | -0.46(-1.38%) |
Apr 09, 2014 | 33.87 | 33.88 | 33.33 | 33.57 | 2,279,631 | +0.12(+0.36%) |
Apr 08, 2014 | 33.21 | 33.49 | 33.16 | 33.45 | 782,241 | +0.28(+0.86%) |
Apr 07, 2014 | 33.33 | 33.39 | 33.10 | 33.16 | 823,946 | -0.19(-0.58%) |
Apr 04, 2014 | 33.24 | 33.60 | 33.23 | 33.36 | 910,971 | +0.19(+0.59%) |
Apr 03, 2014 | 33.06 | 33.40 | 33.00 | 33.16 | 1,640,981 | +0.04(+0.11%) |
Apr 02, 2014 | 33.17 | 33.19 | 32.95 | 33.12 | 1,203,942 | -0.27(-0.81%) |